KissMeData/089140/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200200	129440685	2870	2870	2870	2870	1613
3	20241014	200100	129440685	2870	2870	2870	2870	0
4	20241014	200000	129440685	2870	2870	2870	2870	0
5	20241014	195900	129440685	2870	2870	2870	2870	0
6	20241014	195800	129440685	2870	2870	2870	2870	0
7	20241014	195700	129440685	2870	2870	2870	2870	0
8	20241014	195600	129440685	2870	2870	2870	2870	0
9	20241014	195500	129440685	2870	2870	2870	2870	0
10	20241014	195400	129440685	2870	2870	2870	2870	0
11	20241014	195300	129440685	2870	2870	2870	2870	0
12	20241014	195200	129440685	2870	2870	2870	2870	0
13	20241014	195100	129440685	2870	2870	2870	2870	0
14	20241014	195000	129440685	2870	2870	2870	2870	0
15	20241014	194900	129440685	2870	2870	2870	2870	0
16	20241014	194800	129440685	2870	2870	2870	2870	0
17	20241014	194700	129440685	2870	2870	2870	2870	0
18	20241014	194600	129440685	2870	2870	2870	2870	0
19	20241014	194500	129440685	2870	2870	2870	2870	0
20	20241014	194400	129440685	2870	2870	2870	2870	0
21	20241014	194300	129440685	2870	2870	2870	2870	0
22	20241014	194200	129440685	2870	2870	2870	2870	0
23	20241014	194100	129440685	2870	2870	2870	2870	0
24	20241014	194000	129440685	2870	2870	2870	2870	0
25	20241014	193900	129440685	2870	2870	2870	2870	0
26	20241014	193800	129440685	2870	2870	2870	2870	0
27	20241014	193700	129440685	2870	2870	2870	2870	0
28	20241014	193600	129440685	2870	2870	2870	2870	0
29	20241014	193500	129440685	2870	2870	2870	2870	0
30	20241014	193400	129440685	2870	2870	2870	2870	0
31	20241014	193300	129440685	2870	2870	2870	2870	0
32	20241014	193200	129440685	2870	2870	2870	2870	1613
33	20241014	193100	129440685	2870	2870	2870	2870	0
34	20241014	193000	129440685	2870	2870	2870	2870	0
35	20241014	192900	129440685	2870	2870	2870	2870	0
36	20241014	192800	129440685	2870	2870	2870	2870	0
37	20241014	192700	129440685	2870	2870	2870	2870	0
38	20241014	192600	129440685	2870	2870	2870	2870	0
39	20241014	192500	129440685	2870	2870	2870	2870	0
40	20241014	192400	129440685	2870	2870	2870	2870	0
41	20241014	192300	129440685	2870	2870	2870	2870	0
42	20241014	192200	129440685	2870	2870	2870	2870	0
43	20241014	192100	129440685	2870	2870	2870	2870	0
44	20241014	192000	129440685	2870	2870	2870	2870	0
45	20241014	191900	129440685	2870	2870	2870	2870	0
46	20241014	191800	129440685	2870	2870	2870	2870	0
47	20241014	191700	129440685	2870	2870	2870	2870	0
48	20241014	191600	129440685	2870	2870	2870	2870	0
49	20241014	191500	129440685	2870	2870	2870	2870	0
50	20241014	191400	129440685	2870	2870	2870	2870	0
51	20241014	191300	129440685	2870	2870	2870	2870	0
52	20241014	191200	129440685	2870	2870	2870	2870	0
53	20241014	191100	129440685	2870	2870	2870	2870	0
54	20241014	191000	129440685	2870	2870	2870	2870	0
55	20241014	190900	129440685	2870	2870	2870	2870	0
56	20241014	190800	129440685	2870	2870	2870	2870	0
57	20241014	190700	129440685	2870	2870	2870	2870	0
58	20241014	190600	129440685	2870	2870	2870	2870	0
59	20241014	190500	129440685	2870	2870	2870	2870	0
60	20241014	190400	129440685	2870	2870	2870	2870	0
61	20241014	190300	129440685	2870	2870	2870	2870	0
62	20241014	190200	129440685	2870	2870	2870	2870	1613
63	20241014	190100	129440685	2870	2870	2870	2870	0
64	20241014	190000	129440685	2870	2870	2870	2870	0
65	20241014	185900	129440685	2870	2870	2870	2870	0
66	20241014	185800	129440685	2870	2870	2870	2870	0
67	20241014	185700	129440685	2870	2870	2870	2870	0
68	20241014	185600	129440685	2870	2870	2870	2870	0
69	20241014	185500	129440685	2870	2870	2870	2870	0
70	20241014	185400	129440685	2870	2870	2870	2870	0
71	20241014	185300	129440685	2870	2870	2870	2870	0
72	20241014	185200	129440685	2870	2870	2870	2870	0
73	20241014	185100	129440685	2870	2870	2870	2870	0
74	20241014	185000	129440685	2870	2870	2870	2870	0
75	20241014	184900	129440685	2870	2870	2870	2870	0
76	20241014	184800	129440685	2870	2870	2870	2870	0
77	20241014	184700	129440685	2870	2870	2870	2870	0
78	20241014	184600	129440685	2870	2870	2870	2870	0
79	20241014	184500	129440685	2870	2870	2870	2870	0
80	20241014	184400	129440685	2870	2870	2870	2870	0
81	20241014	184300	129440685	2870	2870	2870	2870	0
82	20241014	184200	129440685	2870	2870	2870	2870	0
83	20241014	184100	129440685	2870	2870	2870	2870	0
84	20241014	184000	129440685	2870	2870	2870	2870	0
85	20241014	183900	129440685	2870	2870	2870	2870	0
86	20241014	183800	129440685	2870	2870	2870	2870	0
87	20241014	183700	129440685	2870	2870	2870	2870	0
88	20241014	183600	129440685	2870	2870	2870	2870	0
89	20241014	183500	129440685	2870	2870	2870	2870	0
90	20241014	183400	129440685	2870	2870	2870	2870	0
91	20241014	183300	129440685	2870	2870	2870	2870	0
92	20241014	183200	129440685	2870	2870	2870	2870	1613
93	20241014	183100	129440685	2870	2870	2870	2870	0
94	20241014	183000	129440685	2870	2870	2870	2870	0
95	20241014	182900	129440685	2870	2870	2870	2870	0
96	20241014	182800	129440685	2870	2870	2870	2870	0
97	20241014	182700	129440685	2870	2870	2870	2870	0
98	20241014	182600	129440685	2870	2870	2870	2870	0
99	20241014	182500	129440685	2870	2870	2870	2870	0
100	20241014	182400	129440685	2870	2870	2870	2870	0
101	20241014	182300	129440685	2870	2870	2870	2870	0
102	20241014	182200	129440685	2870	2870	2870	2870	0
103	20241014	182100	129440685	2870	2870	2870	2870	0
104	20241014	182000	129440685	2870	2870	2870	2870	0
105	20241014	181900	129440685	2870	2870	2870	2870	0
106	20241014	181800	129440685	2870	2870	2870	2870	0
107	20241014	181700	129440685	2870	2870	2870	2870	0
108	20241014	181600	129440685	2870	2870	2870	2870	0
109	20241014	181500	129440685	2870	2870	2870	2870	0
110	20241014	181400	129440685	2870	2870	2870	2870	0
111	20241014	181300	129440685	2870	2870	2870	2870	0
112	20241014	181200	129440685	2870	2870	2870	2870	0
113	20241014	181100	129440685	2870	2870	2870	2870	0
114	20241014	181000	129440685	2870	2870	2870	2870	0
115	20241014	180900	129440685	2870	2870	2870	2870	0
116	20241014	180800	129440685	2870	2870	2870	2870	0
117	20241014	180700	129440685	2870	2870	2870	2870	0
118	20241014	180600	129440685	2870	2870	2870	2870	0
119	20241014	180500	129440685	2870	2870	2870	2870	0
120	20241014	180400	129440685	2870	2870	2870	2870	0
121	20241014	180300	129440685	2870	2870	2870	2870	0
122	20241014	180200	129440685	2870	2870	2870	2870	1613
123	20241014	180100	129440685	2870	2870	2870	2870	0
124	20241014	180000	129440685	2870	2870	2870	2870	0
125	20241014	175900	129440685	2870	2870	2870	2870	0
126	20241014	175800	129440685	2870	2870	2870	2870	0
127	20241014	175700	129440685	2870	2870	2870	2870	0
128	20241014	175600	129440685	2870	2870	2870	2870	0
129	20241014	175500	129440685	2870	2870	2870	2870	0
130	20241014	175400	129440685	2870	2870	2870	2870	0
131	20241014	175300	129440685	2870	2870	2870	2870	0
132	20241014	175200	129440685	2870	2870	2870	2870	0
133	20241014	175100	129440685	2870	2870	2870	2870	0
134	20241014	175000	129440685	2870	2870	2870	2870	0
135	20241014	174900	129440685	2870	2870	2870	2870	0
136	20241014	174800	129440685	2870	2870	2870	2870	0
137	20241014	174700	129440685	2870	2870	2870	2870	0
138	20241014	174600	129440685	2870	2870	2870	2870	0
139	20241014	174500	129440685	2870	2870	2870	2870	0
140	20241014	174400	129440685	2870	2870	2870	2870	0
141	20241014	174300	129440685	2870	2870	2870	2870	0
142	20241014	174200	129440685	2870	2870	2870	2870	0
143	20241014	174100	129440685	2870	2870	2870	2870	0
144	20241014	174000	129440685	2870	2870	2870	2870	0
145	20241014	173900	129440685	2870	2870	2870	2870	0
146	20241014	173800	129440685	2870	2870	2870	2870	0
147	20241014	173700	129440685	2870	2870	2870	2870	0
148	20241014	173600	129440685	2870	2870	2870	2870	0
149	20241014	173500	129440685	2870	2870	2870	2870	0
150	20241014	173400	129440685	2870	2870	2870	2870	0
151	20241014	173300	129440685	2870	2870	2870	2870	0
152	20241014	173200	129440685	2870	2870	2870	2870	1613
153	20241014	173100	129440685	2870	2870	2870	2870	0
154	20241014	173000	129440685	2870	2870	2870	2870	0
155	20241014	172900	129440685	2870	2870	2870	2870	0
156	20241014	172800	129440685	2870	2870	2870	2870	0
157	20241014	172700	129440685	2870	2870	2870	2870	0
158	20241014	172600	129440685	2870	2870	2870	2870	0
159	20241014	172500	129440685	2870	2870	2870	2870	0
160	20241014	172400	129440685	2870	2870	2870	2870	0
161	20241014	172300	129440685	2870	2870	2870	2870	0
162	20241014	172200	129440685	2870	2870	2870	2870	0
163	20241014	172100	129440685	2870	2870	2870	2870	0
164	20241014	172000	129440685	2870	2870	2870	2870	0
165	20241014	171900	129440685	2870	2870	2870	2870	0
166	20241014	171800	129440685	2870	2870	2870	2870	0
167	20241014	171700	129440685	2870	2870	2870	2870	0
168	20241014	171600	129440685	2870	2870	2870	2870	0
169	20241014	171500	129440685	2870	2870	2870	2870	0
170	20241014	171400	129440685	2870	2870	2870	2870	0
171	20241014	171300	129440685	2870	2870	2870	2870	0
172	20241014	171200	129440685	2870	2870	2870	2870	0
173	20241014	171100	129440685	2870	2870	2870	2870	0
174	20241014	171000	129440685	2870	2870	2870	2870	0
175	20241014	170900	129440685	2870	2870	2870	2870	0
176	20241014	170800	129440685	2870	2870	2870	2870	0
177	20241014	170700	129440685	2870	2870	2870	2870	0
178	20241014	170600	129440685	2870	2870	2870	2870	0
179	20241014	170500	129440685	2870	2870	2870	2870	0
180	20241014	170400	129440685	2870	2870	2870	2870	0
181	20241014	170300	129440685	2870	2870	2870	2870	0
182	20241014	170200	129440685	2870	2870	2870	2870	1613
183	20241014	170100	129440685	2870	2870	2870	2870	0
184	20241014	170000	129440685	2870	2870	2870	2870	0
185	20241014	165900	129440685	2870	2870	2870	2870	0
186	20241014	165800	129440685	2870	2870	2870	2870	0
187	20241014	165700	129440685	2870	2870	2870	2870	0
188	20241014	165600	129440685	2870	2870	2870	2870	0
189	20241014	165500	129440685	2870	2870	2870	2870	0
190	20241014	165400	129440685	2870	2870	2870	2870	0
191	20241014	165300	129440685	2870	2870	2870	2870	0
192	20241014	165200	129440685	2870	2870	2870	2870	0
193	20241014	165100	129440685	2870	2870	2870	2870	0
194	20241014	165000	129440685	2870	2870	2870	2870	0
195	20241014	164900	129440685	2870	2870	2870	2870	0
196	20241014	164800	129440685	2870	2870	2870	2870	0
197	20241014	164700	129440685	2870	2870	2870	2870	0
198	20241014	164600	129440685	2870	2870	2870	2870	0
199	20241014	164500	129440685	2870	2870	2870	2870	0
200	20241014	164400	129440685	2870	2870	2870	2870	0
201	20241014	164300	129440685	2870	2870	2870	2870	0
202	20241014	164200	129440685	2870	2870	2870	2870	0
203	20241014	164100	129440685	2870	2870	2870	2870	0
204	20241014	164000	129440685	2870	2870	2870	2870	0
205	20241014	163900	129440685	2870	2870	2870	2870	0
206	20241014	163800	129440685	2870	2870	2870	2870	0
207	20241014	163700	129440685	2870	2870	2870	2870	0
208	20241014	163600	129440685	2870	2870	2870	2870	0
209	20241014	163500	129440685	2870	2870	2870	2870	0
210	20241014	163400	129440685	2870	2870	2870	2870	0
211	20241014	163300	129440685	2870	2870	2870	2870	0
212	20241014	163200	129440685	2870	2870	2870	2870	1613
213	20241014	163100	129440685	2870	2870	2870	2870	0
214	20241014	163000	129440685	2870	2870	2870	2870	0
215	20241014	162900	129440685	2870	2870	2870	2870	0
216	20241014	162800	129440685	2870	2870	2870	2870	0
217	20241014	162700	129440685	2870	2870	2870	2870	0
218	20241014	162600	129440685	2870	2870	2870	2870	0
219	20241014	162500	129440685	2870	2870	2870	2870	0
220	20241014	162400	129440685	2870	2870	2870	2870	0
221	20241014	162300	129440685	2870	2870	2870	2870	0
222	20241014	162200	129440685	2870	2870	2870	2870	0
223	20241014	162100	129440685	2870	2870	2870	2870	0
224	20241014	162000	129440685	2870	2870	2870	2870	0
225	20241014	161900	129440685	2870	2870	2870	2870	0
226	20241014	161800	129440685	2870	2870	2870	2870	0
227	20241014	161700	129440685	2870	2870	2870	2870	0
228	20241014	161600	129440685	2870	2870	2870	2870	0
229	20241014	161500	129440685	2870	2870	2870	2870	0
230	20241014	161400	129440685	2870	2870	2870	2870	0
231	20241014	161300	129440685	2870	2870	2870	2870	0
232	20241014	161200	129440685	2870	2870	2870	2870	0
233	20241014	161100	129440685	2870	2870	2870	2870	0
234	20241014	161000	129440685	2870	2870	2870	2870	0
235	20241014	160900	129440685	2870	2870	2870	2870	0
236	20241014	160800	129440685	2870	2870	2870	2870	0
237	20241014	160700	129440685	2870	2870	2870	2870	0
238	20241014	160600	129440685	2870	2870	2870	2870	0
239	20241014	160500	129440685	2870	2870	2870	2870	0
240	20241014	160400	129440685	2870	2870	2870	2870	0
241	20241014	160300	129440685	2870	2870	2870	2870	0
242	20241014	160200	129440685	2870	2870	2870	2870	1613
243	20241014	160100	129440685	2870	2870	2870	2870	0
244	20241014	160000	129440685	2870	2870	2870	2870	0
245	20241014	155900	129440685	2870	2870	2870	2870	0
246	20241014	155800	129440685	2870	2870	2870	2870	0
247	20241014	155700	129440685	2870	2870	2870	2870	0
248	20241014	155600	129440685	2870	2870	2870	2870	0
249	20241014	155500	129440685	2870	2870	2870	2870	0
250	20241014	155400	129440685	2870	2870	2870	2870	0
251	20241014	155300	129440685	2870	2870	2870	2870	0
252	20241014	155200	129440685	2870	2870	2870	2870	0
253	20241014	155100	129440685	2870	2870	2870	2870	0
254	20241014	155000	129440685	2870	2870	2870	2870	0
255	20241014	154900	129440685	2870	2870	2870	2870	0
256	20241014	154800	129440685	2870	2870	2870	2870	0
257	20241014	154700	129440685	2870	2870	2870	2870	0
258	20241014	154600	129440685	2870	2870	2870	2870	0
259	20241014	154500	129440685	2870	2870	2870	2870	0
260	20241014	154400	129440685	2870	2870	2870	2870	0
261	20241014	154300	129440685	2870	2870	2870	2870	0
262	20241014	154200	129440685	2870	2870	2870	2870	0
263	20241014	154100	129440685	2870	2870	2870	2870	0
264	20241014	154000	129440685	2870	2870	2870	2870	0
265	20241014	153900	129440685	2870	2870	2870	2870	0
266	20241014	153800	129440685	2870	2870	2870	2870	0
267	20241014	153700	129440685	2870	2870	2870	2870	0
268	20241014	153600	129440685	2870	2870	2870	2870	0
269	20241014	153500	129440685	2870	2870	2870	2870	0
270	20241014	153400	129440685	2870	2870	2870	2870	0
271	20241014	153300	129440685	2870	2870	2870	2870	0
272	20241014	153200	129440685	2870	2870	2870	2870	1613
273	20241014	153100	129440685	2870	2870	2870	2870	0
274	20241014	153000	129440685	2870	2870	2870	2870	1613
275	20241014	152900	124811375	2870	2870	2870	2870	0
276	20241014	152800	124811375	2870	2870	2870	2870	0
277	20241014	152700	124811375	2870	2870	2870	2870	0
278	20241014	152600	124811375	2870	2870	2870	2870	0
279	20241014	152500	124811375	2870	2870	2870	2870	0
280	20241014	152400	124811375	2870	2870	2870	2870	0
281	20241014	152300	124811375	2870	2870	2870	2870	0
282	20241014	152200	124811375	2870	2870	2870	2870	0
283	20241014	152100	124811375	2870	2870	2870	2870	0
284	20241014	152000	124811375	2870	2870	2870	2870	0
285	20241014	151900	124811375	2870	2870	2870	2870	26
286	20241014	151800	124736755	2870	2870	2870	2870	60
287	20241014	151700	124564555	2870	2865	2870	2865	213
288	20241014	151600	123954250	2860	2860	2860	2860	529
289	20241014	151500	122441310	2865	2865	2865	2865	0
290	20241014	151400	122441310	2865	2865	2865	2865	33
291	20241014	151300	122346765	2865	2860	2865	2860	315
292	20241014	151200	121445350	2860	2870	2870	2860	206
293	20241014	151100	120855130	2860	2860	2860	2860	1
294	20241014	151000	120852270	2850	2885	2885	2850	2749
295	20241014	150900	112987145	2885	2895	2895	2885	86
296	20241014	150800	112739020	2895	2895	2895	2895	10
297	20241014	150700	112710070	2895	2895	2895	2895	0
298	20241014	150600	112710070	2895	2895	2895	2895	0
299	20241014	150500	112710070	2895	2895	2895	2895	1
300	20241014	150400	112707175	2900	2900	2900	2900	0
301	20241014	150300	112707175	2900	2890	2900	2885	260
302	20241014	150200	111956750	2895	2895	2895	2895	218
303	20241014	150100	111325640	2900	2900	2900	2900	0
304	20241014	150000	111325640	2900	2900	2900	2900	27
305	20241014	145900	111247340	2900	2910	2910	2900	685
306	20241014	145800	109258410	2925	2920	2925	2920	3
307	20241014	145700	109249645	2900	2915	2915	2900	1111
308	20241014	145600	106027575	2925	2925	2925	2925	0
309	20241014	145500	106027575	2925	2925	2925	2925	10
310	20241014	145400	105998325	2925	2925	2925	2925	0
311	20241014	145300	105998325	2925	2925	2925	2925	0
312	20241014	145200	105998325	2925	2925	2925	2925	1
313	20241014	145100	105995400	2915	2915	2915	2915	0
314	20241014	145000	105995400	2915	2915	2915	2915	0
315	20241014	144900	105995400	2915	2915	2915	2915	0
316	20241014	144800	105995400	2915	2915	2915	2915	22
317	20241014	144700	105931270	2920	2920	2920	2920	0
318	20241014	144600	105931270	2920	2920	2920	2920	0
319	20241014	144500	105931270	2920	2920	2920	2920	0
320	20241014	144400	105931270	2920	2920	2920	2920	0
321	20241014	144300	105931270	2920	2920	2920	2920	49
322	20241014	144200	105788190	2920	2920	2920	2920	0
323	20241014	144100	105788190	2920	2920	2920	2920	0
324	20241014	144000	105788190	2920	2920	2920	2920	0
325	20241014	143900	105788190	2920	2920	2920	2920	1
326	20241014	143800	105785270	2930	2930	2930	2930	140
327	20241014	143700	105375070	2940	2935	2940	2935	2
328	20241014	143600	105369195	2930	2930	2930	2930	1
329	20241014	143500	105366265	2945	2945	2945	2945	0
330	20241014	143400	105366265	2945	2930	2945	2930	12
331	20241014	143300	105331005	2935	2960	2960	2935	17
332	20241014	143200	105281085	2960	2960	2960	2960	1
333	20241014	143100	105278125	2915	2915	2915	2915	0
334	20241014	143000	105278125	2915	2915	2915	2915	0
335	20241014	142900	105278125	2915	2915	2915	2915	0
336	20241014	142800	105278125	2915	2915	2915	2915	286
337	20241014	142700	104444435	2915	2915	2915	2915	500
338	20241014	142600	102986935	2910	2910	2910	2910	588
339	20241014	142500	101275855	2915	2915	2915	2915	0
340	20241014	142400	101275855	2915	2915	2915	2915	0
341	20241014	142300	101275855	2915	2915	2915	2915	7
342	20241014	142200	101255450	2915	2915	2915	2915	16
343	20241014	142100	101208810	2915	2915	2915	2915	89
344	20241014	142000	100949375	2910	2910	2910	2910	0
345	20241014	141900	100949375	2910	2910	2910	2910	0
346	20241014	141800	100949375	2910	2910	2910	2910	160
347	20241014	141700	100483775	2915	2915	2915	2915	2
348	20241014	141600	100477945	2915	2915	2915	2915	1
349	20241014	141500	100475030	2910	2910	2910	2910	20
350	20241014	141400	100416830	2915	2915	2915	2915	0
351	20241014	141300	100416830	2915	2915	2915	2915	0
352	20241014	141200	100416830	2915	2915	2915	2915	0
353	20241014	141100	100416830	2915	2915	2915	2915	0
354	20241014	141000	100416830	2915	2915	2915	2915	0
355	20241014	140900	100416830	2915	2915	2915	2915	0
356	20241014	140800	100416830	2915	2915	2915	2915	0
357	20241014	140700	100416830	2915	2915	2915	2915	0
358	20241014	140600	100416830	2915	2915	2915	2915	0
359	20241014	140500	100416830	2915	2915	2915	2915	0
360	20241014	140400	100416830	2915	2915	2915	2915	5
361	20241014	140300	100402255	2910	2910	2910	2910	0
362	20241014	140200	100402255	2910	2915	2915	2910	321
363	20241014	140100	99467645	2915	2915	2915	2915	1
364	20241014	140000	99464730	2915	2915	2915	2915	0
365	20241014	135900	99464730	2915	2915	2915	2915	0
366	20241014	135800	99464730	2915	2915	2915	2915	0
367	20241014	135700	99464730	2915	2915	2915	2915	0
368	20241014	135600	99464730	2915	2915	2915	2915	29
369	20241014	135500	99380195	2915	2915	2915	2915	0
370	20241014	135400	99380195	2915	2915	2915	2915	0
371	20241014	135300	99380195	2915	2915	2915	2915	0
372	20241014	135200	99380195	2915	2915	2915	2915	0
373	20241014	135100	99380195	2915	2915	2915	2915	13
374	20241014	135000	99342300	2915	2915	2915	2915	1
375	20241014	134900	99339385	2915	2915	2920	2915	888
376	20241014	134800	96750605	2910	2905	2910	2905	1232
377	20241014	134700	93171640	2890	2890	2890	2890	0
378	20241014	134600	93171640	2890	2890	2890	2890	0
379	20241014	134500	93171640	2890	2890	2890	2890	0
380	20241014	134400	93171640	2890	2890	2890	2890	0
381	20241014	134300	93171640	2890	2890	2890	2890	0
382	20241014	134200	93171640	2890	2890	2890	2890	0
383	20241014	134100	93171640	2890	2890	2890	2890	0
384	20241014	134000	93171640	2890	2890	2890	2890	0
385	20241014	133900	93171640	2890	2890	2890	2890	0
386	20241014	133800	93171640	2890	2890	2890	2890	0
387	20241014	133700	93171640	2890	2890	2890	2890	0
388	20241014	133600	93171640	2890	2890	2890	2890	110
389	20241014	133500	92853740	2905	2905	2905	2905	0
390	20241014	133400	92853740	2905	2905	2905	2905	10
391	20241014	133300	92824690	2890	2890	2890	2890	0
392	20241014	133200	92824690	2890	2890	2890	2890	0
393	20241014	133100	92824690	2890	2890	2890	2890	0
394	20241014	133000	92824690	2890	2890	2890	2890	27
395	20241014	132900	92746660	2900	2900	2900	2900	50
396	20241014	132800	92601660	2905	2905	2905	2905	0
397	20241014	132700	92601660	2905	2905	2905	2905	0
398	20241014	132600	92601660	2905	2905	2905	2905	0
399	20241014	132500	92601660	2905	2905	2905	2905	0
400	20241014	132400	92601660	2905	2905	2905	2905	0
401	20241014	132300	92601660	2905	2905	2905	2905	0
402	20241014	132200	92601660	2905	2905	2905	2905	0
403	20241014	132100	92601660	2905	2905	2905	2905	0
404	20241014	132000	92601660	2905	2905	2905	2905	50
405	20241014	131900	92456410	2905	2905	2905	2905	0
406	20241014	131800	92456410	2905	2905	2905	2905	0
407	20241014	131700	92456410	2905	2905	2905	2905	0
408	20241014	131600	92456410	2905	2905	2905	2905	0
409	20241014	131500	92456410	2905	2905	2905	2905	0
410	20241014	131400	92456410	2905	2905	2905	2905	0
411	20241014	131300	92456410	2905	2905	2905	2905	0
412	20241014	131200	92456410	2905	2905	2905	2905	0
413	20241014	131100	92456410	2905	2905	2905	2905	23
414	20241014	131000	92389595	2910	2910	2910	2910	400
415	20241014	130900	91225595	2910	2910	2910	2910	311
416	20241014	130800	90320585	2910	2910	2910	2910	0
417	20241014	130700	90320585	2910	2910	2910	2910	0
418	20241014	130600	90320585	2910	2910	2910	2910	0
419	20241014	130500	90320585	2910	2910	2910	2910	50
420	20241014	130400	90175085	2915	2915	2915	2915	10
421	20241014	130300	90145935	2915	2915	2915	2915	1
422	20241014	130200	90143020	2910	2910	2910	2910	0
423	20241014	130100	90143020	2910	2910	2910	2910	0
424	20241014	130000	90143020	2910	2915	2915	2910	113
425	20241014	125900	89813680	2920	2920	2920	2920	0
426	20241014	125800	89813680	2920	2920	2920	2920	0
427	20241014	125700	89813680	2920	2920	2920	2920	30
428	20241014	125600	89726080	2920	2920	2920	2920	90
429	20241014	125500	89463280	2920	2920	2920	2920	153
430	20241014	125400	89016520	2915	2915	2915	2915	0
431	20241014	125300	89016520	2915	2915	2915	2915	220
432	20241014	125200	88375220	2915	2915	2915	2915	2
433	20241014	125100	88369390	2910	2910	2910	2910	0
434	20241014	125000	88369390	2910	2910	2910	2910	49
435	20241014	124900	88226800	2910	2910	2910	2910	0
436	20241014	124800	88226800	2910	2910	2910	2910	0
437	20241014	124700	88226800	2910	2910	2910	2910	0
438	20241014	124600	88226800	2910	2910	2910	2910	0
439	20241014	124500	88226800	2910	2910	2910	2910	0
440	20241014	124400	88226800	2910	2910	2910	2910	0
441	20241014	124300	88226800	2910	2910	2910	2910	0
442	20241014	124200	88226800	2910	2910	2910	2910	1
443	20241014	124100	88223890	2910	2910	2910	2910	0
444	20241014	124000	88223890	2910	2910	2910	2910	0
445	20241014	123900	88223890	2910	2910	2910	2910	0
446	20241014	123800	88223890	2910	2910	2910	2910	3
447	20241014	123700	88215160	2910	2910	2910	2910	0
448	20241014	123600	88215160	2910	2910	2910	2910	0
449	20241014	123500	88215160	2910	2910	2910	2910	0
450	20241014	123400	88215160	2910	2910	2910	2910	0
451	20241014	123300	88215160	2910	2910	2910	2910	0
452	20241014	123200	88215160	2910	2910	2910	2910	0
453	20241014	123100	88215160	2910	2910	2910	2910	0
454	20241014	123000	88215160	2910	2910	2910	2910	0
455	20241014	122900	88215160	2910	2910	2910	2910	0
456	20241014	122800	88215160	2910	2910	2910	2910	0
457	20241014	122700	88215160	2910	2910	2910	2910	0
458	20241014	122600	88215160	2910	2910	2910	2910	0
459	20241014	122500	88215160	2910	2910	2910	2910	0
460	20241014	122400	88215160	2910	2910	2910	2910	0
461	20241014	122300	88215160	2910	2910	2910	2910	0
462	20241014	122200	88215160	2910	2910	2910	2910	0
463	20241014	122100	88215160	2910	2910	2910	2910	0
464	20241014	122000	88215160	2910	2910	2910	2910	0
465	20241014	121900	88215160	2910	2910	2910	2910	0
466	20241014	121800	88215160	2910	2910	2910	2910	0
467	20241014	121700	88215160	2910	2910	2910	2910	0
468	20241014	121600	88215160	2910	2910	2910	2910	0
469	20241014	121500	88215160	2910	2910	2910	2910	0
470	20241014	121400	88215160	2910	2910	2910	2910	3
471	20241014	121300	88206430	2900	2900	2900	2900	0
472	20241014	121200	88206430	2900	2900	2900	2900	0
473	20241014	121100	88206430	2900	2900	2900	2900	0
474	20241014	121000	88206430	2900	2900	2900	2900	0
475	20241014	120900	88206430	2900	2900	2900	2900	0
476	20241014	120800	88206430	2900	2900	2900	2900	0
477	20241014	120700	88206430	2900	2900	2900	2900	0
478	20241014	120600	88206430	2900	2900	2900	2900	0
479	20241014	120500	88206430	2900	2900	2900	2900	36
480	20241014	120400	88102030	2900	2900	2900	2900	32
481	20241014	120300	88009230	2900	2900	2900	2900	21
482	20241014	120200	87948330	2910	2910	2910	2910	0
483	20241014	120100	87948330	2910	2910	2910	2910	1
484	20241014	120000	87945420	2900	2900	2900	2900	0
485	20241014	115900	87945420	2900	2900	2900	2900	0
486	20241014	115800	87945420	2900	2900	2900	2900	0
487	20241014	115700	87945420	2900	2900	2900	2900	17
488	20241014	115600	87896120	2905	2905	2905	2905	0
489	20241014	115500	87896120	2905	2905	2905	2905	0
490	20241014	115400	87896120	2905	2905	2905	2905	0
491	20241014	115300	87896120	2905	2905	2905	2905	0
492	20241014	115200	87896120	2905	2905	2905	2905	0
493	20241014	115100	87896120	2905	2905	2905	2905	0
494	20241014	115000	87896120	2905	2905	2905	2905	0
495	20241014	114900	87896120	2905	2905	2905	2905	0
496	20241014	114800	87896120	2905	2905	2905	2905	0
497	20241014	114700	87896120	2905	2905	2905	2905	0
498	20241014	114600	87896120	2905	2905	2905	2905	0
499	20241014	114500	87896120	2905	2905	2905	2905	1
500	20241014	114400	87893215	2885	2885	2885	2885	0
501	20241014	114300	87893215	2885	2885	2885	2885	0
502	20241014	114200	87893215	2885	2885	2885	2885	0
503	20241014	114100	87893215	2885	2885	2885	2885	0
504	20241014	114000	87893215	2885	2885	2885	2885	3
505	20241014	113900	87884560	2885	2885	2885	2885	0
506	20241014	113800	87884560	2885	2885	2885	2885	31
507	20241014	113700	87795125	2885	2885	2885	2885	0
508	20241014	113600	87795125	2885	2885	2885	2885	0
509	20241014	113500	87795125	2885	2895	2895	2885	140
510	20241014	113400	87390175	2895	2895	2895	2895	200
511	20241014	113300	86811175	2900	2900	2900	2900	0
512	20241014	113200	86811175	2900	2900	2900	2900	493
513	20241014	113100	85381475	2905	2905	2905	2905	0
514	20241014	113000	85381475	2905	2905	2905	2905	0
515	20241014	112900	85381475	2905	2905	2905	2905	0
516	20241014	112800	85381475	2905	2905	2905	2905	19
517	20241014	112700	85326280	2900	2900	2900	2900	2
518	20241014	112600	85320480	2905	2905	2905	2905	0
519	20241014	112500	85320480	2905	2905	2905	2905	0
520	20241014	112400	85320480	2905	2905	2905	2905	0
521	20241014	112300	85320480	2905	2905	2905	2905	1
522	20241014	112200	85317575	2900	2900	2900	2900	0
523	20241014	112100	85317575	2900	2900	2900	2900	0
524	20241014	112000	85317575	2900	2900	2900	2900	12
525	20241014	111900	85282775	2895	2895	2895	2895	0
526	20241014	111800	85282775	2895	2895	2895	2895	0
527	20241014	111700	85282775	2895	2895	2895	2895	110
528	20241014	111600	84964325	2895	2895	2895	2895	0
529	20241014	111500	84964325	2895	2895	2895	2895	0
530	20241014	111400	84964325	2895	2895	2895	2895	50
531	20241014	111300	84819575	2865	2865	2865	2865	0
532	20241014	111200	84819575	2865	2865	2865	2865	0
533	20241014	111100	84819575	2865	2865	2865	2865	0
534	20241014	111000	84819575	2865	2865	2865	2865	0
535	20241014	110900	84819575	2865	2865	2865	2865	0
536	20241014	110800	84819575	2865	2865	2865	2865	0
537	20241014	110700	84819575	2865	2865	2865	2865	0
538	20241014	110600	84819575	2865	2865	2865	2865	23
539	20241014	110500	84753680	2865	2865	2865	2865	0
540	20241014	110400	84753680	2865	2865	2865	2865	0
541	20241014	110300	84753680	2865	2865	2865	2865	0
542	20241014	110200	84753680	2865	2865	2865	2865	0
543	20241014	110100	84753680	2865	2885	2895	2865	4
544	20241014	110000	84742145	2855	2855	2855	2855	0
545	20241014	105900	84742145	2855	2855	2855	2855	0
546	20241014	105800	84742145	2855	2855	2855	2855	0
547	20241014	105700	84742145	2855	2855	2855	2855	1
548	20241014	105600	84739290	2860	2860	2860	2860	593
549	20241014	105500	83043310	2860	2870	2870	2860	407
550	20241014	105400	81878930	2895	2895	2895	2895	0
551	20241014	105300	81878930	2895	2895	2895	2895	1
552	20241014	105200	81876035	2895	2895	2895	2895	0
553	20241014	105100	81876035	2895	2895	2895	2895	0
554	20241014	105000	81876035	2895	2900	2900	2895	120
555	20241014	104900	81528135	2900	2900	2900	2900	0
556	20241014	104800	81528135	2900	2900	2900	2900	0
557	20241014	104700	81528135	2900	2900	2900	2900	0
558	20241014	104600	81528135	2900	2900	2900	2900	0
559	20241014	104500	81528135	2900	2900	2900	2900	0
560	20241014	104400	81528135	2900	2900	2900	2900	1
561	20241014	104300	81525235	2870	2870	2870	2870	0
562	20241014	104200	81525235	2870	2870	2870	2870	0
563	20241014	104100	81525235	2870	2875	2875	2870	187
564	20241014	104000	80988510	2870	2870	2870	2870	0
565	20241014	103900	80988510	2870	2890	2890	2870	126
566	20241014	103800	80625370	2900	2900	2900	2900	0
567	20241014	103700	80625370	2900	2900	2900	2900	0
568	20241014	103600	80625370	2900	2900	2900	2900	0
569	20241014	103500	80625370	2900	2900	2900	2900	0
570	20241014	103400	80625370	2900	2900	2900	2900	0
571	20241014	103300	80625370	2900	2895	2900	2895	10
572	20241014	103200	80596415	2890	2890	2890	2890	1
573	20241014	103100	80593525	2885	2885	2885	2885	0
574	20241014	103000	80593525	2885	2885	2885	2885	64
575	20241014	102900	80408885	2880	2880	2880	2880	0
576	20241014	102800	80408885	2880	2880	2880	2880	0
577	20241014	102700	80408885	2880	2880	2880	2880	0
578	20241014	102600	80408885	2880	2885	2885	2880	22
579	20241014	102500	80345425	2860	2860	2860	2860	0
580	20241014	102400	80345425	2860	2860	2860	2860	0
581	20241014	102300	80345425	2860	2860	2860	2860	0
582	20241014	102200	80345425	2860	2860	2860	2860	0
583	20241014	102100	80345425	2860	2860	2860	2860	0
584	20241014	102000	80345425	2860	2860	2860	2860	0
585	20241014	101900	80345425	2860	2860	2860	2860	0
586	20241014	101800	80345425	2860	2875	2875	2860	76
587	20241014	101700	80128035	2900	2900	2900	2900	7
588	20241014	101600	80107735	2905	2900	2905	2880	221
589	20241014	101500	79469540	2905	2910	2910	2905	48
590	20241014	101400	79330090	2900	2915	2915	2900	233
591	20241014	101300	78654210	2920	2925	2925	2915	81
592	20241014	101200	78417690	2920	2920	2920	2920	0
593	20241014	101100	78417690	2920	2890	2920	2890	408
594	20241014	101000	77227780	2885	2885	2885	2885	70
595	20241014	100900	77025830	2885	2880	2885	2830	9672
596	20241014	100800	49386160	2875	2905	2905	2875	1323
597	20241014	100700	45566825	2910	2910	2910	2910	32
598	20241014	100600	45473705	2900	2910	2910	2900	120
599	20241014	100500	45125255	2885	2895	2895	2885	147
600	20241014	100400	44700060	2900	2900	2900	2900	6
601	20241014	100300	44682660	2890	2900	2900	2890	260
602	20241014	100200	43930970	2895	2905	2905	2890	170
603	20241014	100100	43438610	2905	2905	2905	2890	1009
604	20241014	100000	40513655	2895	2895	2895	2890	1500
605	20241014	095900	36173655	2895	2900	2910	2895	1323
606	20241014	095800	32337795	2900	2955	2955	2900	4712
607	20241014	095700	18528120	2955	2955	2955	2955	900
608	20241014	095600	15868620	2955	2955	2955	2955	0
609	20241014	095500	15868620	2955	2955	2955	2955	0
610	20241014	095400	15868620	2955	2960	2960	2955	193
611	20241014	095300	15298045	2975	2970	2975	2970	3
612	20241014	095200	15289130	2975	2975	2975	2975	0
613	20241014	095100	15289130	2975	2975	2975	2975	0
614	20241014	095000	15289130	2975	2975	2975	2975	0
615	20241014	094900	15289130	2975	2975	2975	2975	0
616	20241014	094800	15289130	2975	2975	2975	2975	0
617	20241014	094700	15289130	2975	2975	2975	2975	3
618	20241014	094600	15280205	2975	2970	2975	2970	27
619	20241014	094500	15199885	2970	2970	2970	2970	1
620	20241014	094400	15196915	2970	2970	2970	2970	1
621	20241014	094300	15193945	2960	2960	2960	2960	0
622	20241014	094200	15193945	2960	2960	2960	2960	1
623	20241014	094100	15190985	2955	2955	2955	2955	0
624	20241014	094000	15190985	2955	2955	2955	2955	0
625	20241014	093900	15190985	2955	2955	2955	2955	0
626	20241014	093800	15190985	2955	2960	2960	2955	301
627	20241014	093700	14300060	2975	2975	2975	2975	0
628	20241014	093600	14300060	2975	2975	2975	2975	0
629	20241014	093500	14300060	2975	2975	2975	2975	1
630	20241014	093400	14297085	2980	2980	2980	2980	0
631	20241014	093300	14297085	2980	2980	2980	2980	0
632	20241014	093200	14297085	2980	2980	2980	2980	0
633	20241014	093100	14297085	2980	2980	2980	2980	5
634	20241014	093000	14282185	2980	2980	2980	2980	3
635	20241014	092900	14273245	2960	2960	2960	2950	1350
636	20241014	092800	10284270	2980	2980	2980	2980	33
637	20241014	092700	10185930	2980	2980	2995	2950	13
638	20241014	092600	10147340	2980	2980	2980	2980	41
639	20241014	092500	10025160	2985	2990	2990	2985	504
640	20241014	092400	8520340	2995	2995	2995	2995	0
641	20241014	092300	8520340	2995	2995	2995	2995	2
642	20241014	092200	8514350	2995	2995	2995	2995	18
643	20241014	092100	8460440	2990	2990	2990	2990	0
644	20241014	092000	8460440	2990	2990	2990	2990	0
645	20241014	091900	8460440	2990	2990	2990	2990	104
646	20241014	091800	8149480	2990	2990	2990	2990	0
647	20241014	091700	8149480	2990	2990	2990	2990	1
648	20241014	091600	8146490	2990	2990	2990	2990	0
649	20241014	091500	8146490	2990	2990	2990	2990	0
650	20241014	091400	8146490	2990	3000	3000	2990	500
651	20241014	091300	6649490	3000	3000	3000	3000	0
652	20241014	091200	6649490	3000	3000	3000	3000	0
653	20241014	091100	6649490	3000	3000	3000	3000	1
654	20241014	091000	6646490	3000	3000	3000	3000	1000
655	20241014	090900	3646490	2990	2990	2990	2990	0
656	20241014	090800	3646490	2990	2990	2990	2990	0
657	20241014	090700	3646490	2990	2990	2990	2990	0
658	20241014	090600	3646490	2990	2990	2990	2990	500
659	20241014	090500	2151490	2995	3020	3020	2990	436
660	20241014	090400	844955	3025	3025	3025	3025	1
661	20241014	090300	841930	3030	3030	3030	3030	0
662	20241014	090200	841930	3030	3035	3035	3030	2
663	20241014	090100	835865	3040	3055	3065	3040	5
664	20241014	090000	820610	3085	3085	3085	3085	266